Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.71 | 19.76 | 19.00 | 19.07 | 103,699 | -0.57(-2.88%) |
Sep 28, 2006 | 19.81 | 19.81 | 19.38 | 19.64 | 87,506 | -0.14(-0.69%) |
Sep 27, 2006 | 19.42 | 19.78 | 19.42 | 19.78 | 52,621 | +0.29(+1.50%) |
Sep 26, 2006 | 19.45 | 19.58 | 19.36 | 19.48 | 66,328 | +0.08(+0.43%) |
Sep 25, 2006 | 19.18 | 19.54 | 19.07 | 19.40 | 83,318 | +0.21(+1.12%) |
Sep 22, 2006 | 19.12 | 19.22 | 19.06 | 19.19 | 95,930 | +0.07(+0.34%) |
Sep 21, 2006 | 19.36 | 19.50 | 19.07 | 19.12 | 55,312 | -0.29(-1.50%) |
Sep 20, 2006 | 19.04 | 19.51 | 19.03 | 19.41 | 89,813 | +0.53(+2.81%) |
Sep 19, 2006 | 18.72 | 18.92 | 18.67 | 18.88 | 187,090 | +0.14(+0.76%) |
Sep 18, 2006 | 18.76 | 18.86 | 18.65 | 18.74 | 51,556 | -0.16(-0.85%) |
Sep 15, 2006 | 18.71 | 18.92 | 18.63 | 18.90 | 178,014 | +0.38(+2.03%) |
Sep 14, 2006 | 18.54 | 18.72 | 18.48 | 18.53 | 96,602 | -0.18(-0.96%) |
Sep 13, 2006 | 18.56 | 18.72 | 18.47 | 18.70 | 247,554 | +0.09(+0.48%) |
Sep 12, 2006 | 18.62 | 18.73 | 18.51 | 18.61 | 91,251 | +0.11(+0.61%) |
Sep 11, 2006 | 18.42 | 18.62 | 18.24 | 18.50 | 33,952 | +0.02(+0.13%) |
Sep 08, 2006 | 18.54 | 18.54 | 18.32 | 18.48 | 68,712 | +0.10(+0.52%) |
Sep 07, 2006 | 18.64 | 18.87 | 18.31 | 18.38 | 115,799 | -0.31(-1.66%) |
Sep 06, 2006 | 18.81 | 18.91 | 18.66 | 18.69 | 40,481 | -0.30(-1.57%) |
Sep 05, 2006 | 19.01 | 19.16 | 18.95 | 18.99 | 56,575 | +0.08(+0.41%) |
Sep 01, 2006 | 18.82 | 19.03 | 18.70 | 18.91 | 65,792 | +0.27(+1.47%) |
Aug 31, 2006 | 18.79 | 18.91 | 18.53 | 18.64 | 103,389 | -0.14(-0.76%) |
Aug 30, 2006 | 18.70 | 18.86 | 18.53 | 18.78 | 83,031 | +0.20(+1.06%) |
Aug 29, 2006 | 18.35 | 18.61 | 18.02 | 18.58 | 108,819 | +0.32(+1.73%) |
Aug 28, 2006 | 17.94 | 18.33 | 17.88 | 18.27 | 60,722 | +0.10(+0.52%) |
Aug 25, 2006 | 18.17 | 18.33 | 18.05 | 18.17 | 75,066 | -0.01(-0.03%) |
Aug 24, 2006 | 18.26 | 18.39 | 18.05 | 18.18 | 90,734 | +0.05(+0.30%) |
Aug 23, 2006 | 18.47 | 18.47 | 18.07 | 18.13 | 99,074 | -0.24(-1.33%) |
Aug 22, 2006 | 18.39 | 18.61 | 18.17 | 18.37 | 75,145 | +0.02(+0.13%) |
Aug 21, 2006 | 18.50 | 18.74 | 18.30 | 18.35 | 108,662 | -0.39(-2.10%) |
Aug 18, 2006 | 18.89 | 18.89 | 18.58 | 18.74 | 146,865 | -0.03(-0.16%) |
Aug 17, 2006 | 18.64 | 18.92 | 18.64 | 18.77 | 105,174 | +0.01(+0.06%) |
Aug 16, 2006 | 18.65 | 18.81 | 18.53 | 18.76 | 93,228 | +0.18(+1.00%) |
Aug 15, 2006 | 18.38 | 18.57 | 18.19 | 18.57 | 80,113 | +0.48(+2.67%) |
Aug 14, 2006 | 18.19 | 18.36 | 18.02 | 18.09 | 135,222 | +0.16(+0.90%) |
Aug 11, 2006 | 18.10 | 18.18 | 17.82 | 17.93 | 105,332 | -0.14(-0.76%) |
Aug 10, 2006 | 17.88 | 18.25 | 17.88 | 18.07 | 187,562 | -0.02(-0.10%) |
Aug 09, 2006 | 18.50 | 18.50 | 18.01 | 18.08 | 251,147 | -0.14(-0.75%) |
Aug 08, 2006 | 18.45 | 18.76 | 18.14 | 18.22 | 73,688 | -0.14(-0.75%) |
Aug 07, 2006 | 18.55 | 18.60 | 18.19 | 18.36 | 115,655 | -0.50(-2.65%) |
Aug 04, 2006 | 19.09 | 19.19 | 18.52 | 18.86 | 296,425 | -0.04(-0.19%) |
Aug 03, 2006 | 18.27 | 19.00 | 18.21 | 18.89 | 113,888 | +0.41(+2.19%) |
Aug 02, 2006 | 18.39 | 18.61 | 18.26 | 18.49 | 103,170 | +0.29(+1.57%) |
Aug 01, 2006 | 18.47 | 18.55 | 17.95 | 18.20 | 144,007 | -0.41(-2.18%) |
Jul 31, 2006 | 18.48 | 18.97 | 18.19 | 18.61 | 181,033 | -0.11(-0.57%) |
Jul 28, 2006 | 18.47 | 19.12 | 18.47 | 18.72 | 243,711 | +0.28(+1.52%) |
Jul 27, 2006 | 20.50 | 20.56 | 18.01 | 18.44 | 1,256,767 | -2.14(-10.40%) |
Jul 26, 2006 | 20.78 | 20.78 | 20.27 | 20.57 | 52,813 | -0.08(-0.40%) |
Jul 25, 2006 | 20.78 | 21.11 | 20.43 | 20.66 | 84,634 | -0.19(-0.91%) |
Jul 24, 2006 | 19.53 | 20.85 | 19.49 | 20.85 | 145,347 | +1.32(+6.77%) |
Jul 21, 2006 | 19.85 | 19.91 | 19.26 | 19.53 | 149,975 | -0.45(-2.24%) |
Jul 20, 2006 | 20.84 | 21.00 | 19.94 | 19.97 | 76,548 | -0.95(-4.53%) |
Jul 19, 2006 | 19.78 | 20.92 | 19.67 | 20.92 | 87,143 | +1.07(+5.40%) |
Jul 18, 2006 | 19.84 | 19.87 | 19.50 | 19.85 | 41,056 | +0.23(+1.18%) |
Jul 17, 2006 | 19.53 | 19.94 | 19.53 | 19.62 | 41,796 | -0.10(-0.48%) |
Jul 14, 2006 | 19.89 | 19.98 | 19.69 | 19.71 | 65,960 | -0.22(-1.11%) |
Jul 13, 2006 | 20.32 | 20.32 | 19.87 | 19.93 | 91,569 | -0.20(-0.98%) |
Jul 12, 2006 | 20.34 | 20.34 | 20.04 | 20.13 | 86,208 | -0.13(-0.65%) |
Jul 11, 2006 | 20.27 | 20.28 | 19.70 | 20.26 | 79,537 | +0.05(+0.24%) |
Jul 10, 2006 | 19.81 | 20.37 | 19.81 | 20.21 | 66,593 | +0.41(+2.08%) |
Jul 07, 2006 | 20.50 | 20.50 | 19.76 | 19.80 | 88,845 | -0.57(-2.78%) |
Jul 06, 2006 | 20.54 | 20.74 | 20.34 | 20.37 | 97,533 | -0.21(-1.01%) |
Jul 05, 2006 | 21.21 | 21.28 | 20.52 | 20.57 | 163,713 | -0.67(-3.14%) |
Jul 03, 2006 | 21.75 | 21.85 | 20.74 | 21.24 | 224,450 | -1.03(-4.63%) |
Jun 30, 2006 | 21.39 | 22.28 | 21.30 | 22.27 | 280,915 | +1.00(+4.71%) |
Jun 29, 2006 | 20.24 | 21.27 | 20.15 | 21.27 | 180,412 | +1.26(+6.28%) |
Jun 28, 2006 | 20.24 | 20.24 | 19.56 | 20.01 | 125,375 | -0.07(-0.36%) |
Jun 27, 2006 | 20.13 | 20.29 | 19.77 | 20.09 | 140,340 | -0.10(-0.50%) |
Jun 26, 2006 | 19.78 | 20.30 | 19.66 | 20.19 | 82,570 | +0.57(+2.92%) |
Jun 23, 2006 | 19.71 | 19.84 | 19.53 | 19.62 | 63,787 | -0.24(-1.23%) |
Jun 22, 2006 | 19.56 | 20.06 | 19.51 | 19.86 | 84,026 | +0.09(+0.45%) |
Jun 21, 2006 | 19.40 | 19.98 | 19.33 | 19.77 | 55,291 | +0.48(+2.47%) |
Jun 20, 2006 | 19.58 | 19.58 | 19.28 | 19.29 | 39,197 | -0.19(-0.98%) |
Jun 19, 2006 | 19.72 | 19.84 | 19.44 | 19.48 | 83,406 | -0.23(-1.18%) |
Jun 16, 2006 | 20.03 | 20.09 | 19.54 | 19.72 | 379,469 | -0.41(-2.01%) |
Jun 15, 2006 | 19.64 | 20.15 | 19.45 | 20.12 | 62,719 | +0.70(+3.59%) |
Jun 14, 2006 | 19.59 | 19.59 | 19.25 | 19.42 | 55,808 | -0.02(-0.12%) |
Jun 13, 2006 | 19.27 | 19.93 | 19.27 | 19.45 | 70,686 | +0.01(+0.03%) |
Jun 12, 2006 | 19.85 | 19.85 | 19.22 | 19.44 | 61,313 | -0.30(-1.54%) |
Jun 09, 2006 | 19.90 | 20.15 | 19.69 | 19.75 | 25,598 | -0.30(-1.52%) |
Jun 08, 2006 | 19.40 | 20.16 | 19.22 | 20.05 | 69,293 | +0.35(+1.78%) |
Jun 07, 2006 | 19.61 | 20.09 | 19.40 | 19.70 | 115,448 | +0.26(+1.32%) |
Jun 06, 2006 | 19.35 | 19.44 | 19.12 | 19.44 | 113,441 | +0.23(+1.18%) |
Jun 05, 2006 | 19.95 | 20.21 | 19.13 | 19.22 | 163,242 | -0.94(-4.67%) |
Jun 02, 2006 | 20.32 | 20.47 | 19.98 | 20.16 | 65,124 | -0.13(-0.62%) |
Jun 01, 2006 | 20.12 | 20.32 | 19.90 | 20.28 | 96,394 | +0.26(+1.31%) |
May 31, 2006 | 19.96 | 20.02 | 19.58 | 20.02 | 206,522 | +0.12(+0.60%) |
May 30, 2006 | 20.00 | 20.35 | 19.78 | 19.90 | 93,119 | -0.38(-1.85%) |
May 26, 2006 | 19.79 | 20.28 | 19.79 | 20.28 | 65,858 | +0.09(+0.44%) |
May 25, 2006 | 20.10 | 20.19 | 19.82 | 20.19 | 38,234 | +0.21(+1.07%) |
May 24, 2006 | 19.66 | 20.08 | 19.37 | 19.97 | 158,796 | +0.31(+1.58%) |
May 23, 2006 | 19.40 | 19.80 | 19.37 | 19.66 | 142,776 | +0.32(+1.66%) |
May 22, 2006 | 19.37 | 19.62 | 18.98 | 19.34 | 74,464 | -0.14(-0.73%) |
May 19, 2006 | 19.16 | 19.65 | 19.13 | 19.48 | 84,879 | +0.14(+0.74%) |
May 18, 2006 | 19.51 | 19.70 | 19.34 | 19.34 | 42,723 | -0.07(-0.34%) |
May 17, 2006 | 19.26 | 19.50 | 18.98 | 19.41 | 80,237 | -0.04(-0.21%) |
May 16, 2006 | 19.40 | 19.62 | 19.32 | 19.45 | 34,729 | +0.04(+0.21%) |
May 15, 2006 | 19.06 | 19.53 | 18.92 | 19.41 | 88,324 | +0.16(+0.84%) |
May 12, 2006 | 19.37 | 19.59 | 19.19 | 19.25 | 77,901 | -0.17(-0.86%) |
May 11, 2006 | 20.07 | 20.09 | 19.40 | 19.41 | 79,176 | -0.76(-3.75%) |
May 10, 2006 | 20.38 | 20.38 | 20.06 | 20.17 | 55,212 | -0.20(-0.97%) |
May 09, 2006 | 20.22 | 20.46 | 20.07 | 20.37 | 69,739 | +0.09(+0.44%) |
May 08, 2006 | 20.37 | 20.38 | 20.09 | 20.28 | 73,378 | -0.09(-0.44%) |
May 05, 2006 | 20.55 | 20.70 | 20.32 | 20.37 | 63,872 | -0.09(-0.44%) |
May 04, 2006 | 20.62 | 20.62 | 20.31 | 20.46 | 50,690 | -0.11(-0.55%) |
May 03, 2006 | 20.46 | 20.60 | 20.09 | 20.57 | 53,593 | +0.13(+0.64%) |
May 02, 2006 | 20.13 | 20.46 | 19.94 | 20.44 | 78,735 | +0.34(+1.69%) |
May 01, 2006 | 20.03 | 20.33 | 19.91 | 20.10 | 119,872 | -0.01(-0.06%) |
Apr 28, 2006 | 20.03 | 20.27 | 19.90 | 20.11 | 49,005 | -0.02(-0.12%) |
Apr 27, 2006 | 20.34 | 20.64 | 19.99 | 20.13 | 62,160 | -0.30(-1.49%) |
Apr 26, 2006 | 20.00 | 20.44 | 19.94 | 20.44 | 55,095 | +0.35(+1.72%) |
Apr 25, 2006 | 20.25 | 20.25 | 19.81 | 20.09 | 59,148 | +0.07(+0.33%) |
Apr 24, 2006 | 20.52 | 20.53 | 20.00 | 20.03 | 86,762 | -0.55(-2.66%) |
Apr 21, 2006 | 21.09 | 21.16 | 20.52 | 20.57 | 98,683 | -0.44(-2.10%) |
Apr 20, 2006 | 20.96 | 21.12 | 20.66 | 21.02 | 52,521 | -0.09(-0.42%) |
Apr 19, 2006 | 20.78 | 21.12 | 20.71 | 21.11 | 88,071 | +0.26(+1.26%) |
Apr 18, 2006 | 20.03 | 20.84 | 20.07 | 20.84 | 105,852 | +0.81(+4.05%) |
Apr 17, 2006 | 20.45 | 20.72 | 19.91 | 20.03 | 104,805 | -0.46(-2.24%) |
Apr 13, 2006 | 20.06 | 20.51 | 19.96 | 20.49 | 84,073 | +0.35(+1.72%) |
Apr 12, 2006 | 19.90 | 20.15 | 19.87 | 20.15 | 78,755 | +0.24(+1.23%) |
Apr 11, 2006 | 20.50 | 20.68 | 19.90 | 19.90 | 52,282 | -0.59(-2.88%) |
Apr 10, 2006 | 20.25 | 20.62 | 20.19 | 20.49 | 132,615 | +0.24(+1.18%) |
Apr 07, 2006 | 20.53 | 20.73 | 20.12 | 20.25 | 106,082 | -0.30(-1.45%) |
Apr 06, 2006 | 20.71 | 20.82 | 20.50 | 20.55 | 153,713 | -0.32(-1.51%) |
Apr 05, 2006 | 20.23 | 20.94 | 20.07 | 20.87 | 165,999 | +0.71(+3.55%) |
Apr 04, 2006 | 20.02 | 20.21 | 19.94 | 20.15 | 101,808 | +0.19(+0.96%) |
Apr 03, 2006 | 19.98 | 20.24 | 19.84 | 19.96 | 116,069 | +0.02(+0.12%) |
Mar 31, 2006 | 20.65 | 20.71 | 19.85 | 19.94 | 139,154 | -0.75(-3.63%) |
Mar 30, 2006 | 20.56 | 20.74 | 20.38 | 20.69 | 66,809 | +0.07(+0.35%) |
Mar 29, 2006 | 20.31 | 20.68 | 20.15 | 20.62 | 74,660 | +0.29(+1.44%) |
Mar 28, 2006 | 20.59 | 20.59 | 20.21 | 20.32 | 95,697 | -0.22(-1.07%) |
Mar 27, 2006 | 21.07 | 21.07 | 20.53 | 20.55 | 93,398 | -0.51(-2.41%) |
Mar 24, 2006 | 20.97 | 21.15 | 20.87 | 21.05 | 79,579 | +0.11(+0.51%) |
Mar 23, 2006 | 20.71 | 20.96 | 20.71 | 20.94 | 94,821 | +0.15(+0.72%) |
Mar 22, 2006 | 20.33 | 20.83 | 20.28 | 20.80 | 108,415 | +0.49(+2.44%) |
Mar 21, 2006 | 20.60 | 20.85 | 20.27 | 20.30 | 143,777 | -0.37(-1.79%) |
Mar 20, 2006 | 20.73 | 20.82 | 20.53 | 20.67 | 88,148 | -0.10(-0.49%) |
Mar 17, 2006 | 20.39 | 20.78 | 20.32 | 20.77 | 296,709 | +0.48(+2.38%) |
Mar 16, 2006 | 20.52 | 20.63 | 20.26 | 20.29 | 72,817 | -0.13(-0.61%) |
Mar 15, 2006 | 20.26 | 20.41 | 20.12 | 20.41 | 110,065 | +0.17(+0.82%) |
Mar 14, 2006 | 20.00 | 20.25 | 19.90 | 20.25 | 199,692 | +0.20(+0.98%) |
Mar 13, 2006 | 20.21 | 20.27 | 20.03 | 20.05 | 105,960 | -0.15(-0.74%) |
Mar 10, 2006 | 20.13 | 20.26 | 20.09 | 20.20 | 87,873 | +0.02(+0.12%) |
Mar 09, 2006 | 20.22 | 20.27 | 20.01 | 20.18 | 244,748 | +0.03(+0.15%) |
Mar 08, 2006 | 20.26 | 20.43 | 20.10 | 20.15 | 111,229 | -0.21(-1.05%) |
Mar 07, 2006 | 20.30 | 20.52 | 20.21 | 20.36 | 79,851 | -0.16(-0.78%) |
Mar 06, 2006 | 20.27 | 20.53 | 20.03 | 20.52 | 58,198 | +0.22(+1.09%) |
Mar 03, 2006 | 20.35 | 20.61 | 20.20 | 20.30 | 42,359 | -0.18(-0.87%) |
Mar 02, 2006 | 20.30 | 20.58 | 20.21 | 20.48 | 102,549 | +0.17(+0.82%) |
Mar 01, 2006 | 19.84 | 20.45 | 19.84 | 20.31 | 148,267 | +0.33(+1.67%) |
Feb 28, 2006 | 20.10 | 20.13 | 19.84 | 19.98 | 167,018 | -0.12(-0.59%) |
Feb 27, 2006 | 19.75 | 20.13 | 19.73 | 20.10 | 211,561 | +0.29(+1.44%) |
Feb 24, 2006 | 19.65 | 19.84 | 19.57 | 19.81 | 274,556 | +0.16(+0.82%) |
Feb 23, 2006 | 19.68 | 19.78 | 19.56 | 19.65 | 102,813 | -0.07(-0.36%) |
Feb 22, 2006 | 19.60 | 19.82 | 19.51 | 19.72 | 194,758 | +0.02(+0.09%) |
Feb 21, 2006 | 19.80 | 19.87 | 19.61 | 19.70 | 102,695 | -0.09(-0.45%) |
Feb 17, 2006 | 19.88 | 19.88 | 19.75 | 19.79 | 165,224 | -0.07(-0.33%) |
Feb 16, 2006 | 19.85 | 19.96 | 19.81 | 19.86 | 133,924 | +0.10(+0.48%) |
Feb 15, 2006 | 19.83 | 19.93 | 19.57 | 19.76 | 118,010 | -0.05(-0.27%) |
Feb 14, 2006 | 19.75 | 19.96 | 19.66 | 19.82 | 125,349 | +0.17(+0.88%) |
Feb 13, 2006 | 19.50 | 19.79 | 19.43 | 19.65 | 90,577 | +0.05(+0.24%) |
Feb 10, 2006 | 19.56 | 19.78 | 19.43 | 19.60 | 74,620 | -0.07(-0.33%) |
Feb 09, 2006 | 19.66 | 20.16 | 19.55 | 19.66 | 99,144 | -0.06(-0.30%) |
Feb 08, 2006 | 19.65 | 19.81 | 19.40 | 19.72 | 59,891 | +0.23(+1.16%) |
Feb 07, 2006 | 19.56 | 19.91 | 19.42 | 19.50 | 111,338 | -0.10(-0.52%) |
Feb 06, 2006 | 19.37 | 19.66 | 19.17 | 19.60 | 86,314 | +0.13(+0.67%) |
Feb 03, 2006 | 18.91 | 19.53 | 18.91 | 19.47 | 78,037 | +0.36(+1.87%) |
Feb 02, 2006 | 19.25 | 19.41 | 18.94 | 19.11 | 69,359 | -0.34(-1.75%) |
Feb 01, 2006 | 19.22 | 19.57 | 19.07 | 19.45 | 76,604 | +0.23(+1.21%) |
Jan 31, 2006 | 19.17 | 19.45 | 19.04 | 19.22 | 152,944 | -0.09(-0.46%) |
Jan 30, 2006 | 18.78 | 19.38 | 18.78 | 19.31 | 205,437 | +0.42(+2.21%) |
Jan 27, 2006 | 18.48 | 18.98 | 18.66 | 18.89 | 384,628 | +0.41(+2.19%) |
Jan 26, 2006 | 18.54 | 18.73 | 18.08 | 18.48 | 99,401 | +0.01(+0.06%) |
Jan 25, 2006 | 18.47 | 18.59 | 18.05 | 18.47 | 141,081 | -0.02(-0.10%) |
Jan 24, 2006 | 17.85 | 18.69 | 17.71 | 18.49 | 108,771 | +0.73(+4.09%) |
Jan 23, 2006 | 17.39 | 17.81 | 17.27 | 17.76 | 59,923 | +0.46(+2.69%) |
Jan 20, 2006 | 17.68 | 17.68 | 17.23 | 17.30 | 46,022 | -0.35(-1.99%) |
Jan 19, 2006 | 17.31 | 17.70 | 17.31 | 17.65 | 43,604 | +0.32(+1.82%) |
Jan 18, 2006 | 17.18 | 17.46 | 17.18 | 17.33 | 54,764 | +0.04(+0.21%) |
Jan 17, 2006 | 17.55 | 17.55 | 17.10 | 17.30 | 61,013 | -0.42(-2.35%) |
Jan 13, 2006 | 17.46 | 17.71 | 17.45 | 17.71 | 51,215 | +0.39(+2.27%) |
Jan 12, 2006 | 17.36 | 17.40 | 17.23 | 17.32 | 39,942 | +0.03(+0.17%) |
Jan 11, 2006 | 17.35 | 17.40 | 17.20 | 17.29 | 83,833 | -0.11(-0.62%) |
Jan 10, 2006 | 17.28 | 17.44 | 17.26 | 17.40 | 80,645 | +0.03(+0.17%) |
Jan 09, 2006 | 17.58 | 17.58 | 17.28 | 17.37 | 84,463 | -0.09(-0.51%) |
Jan 06, 2006 | 17.39 | 17.55 | 17.32 | 17.46 | 85,846 | +0.15(+0.90%) |
Jan 05, 2006 | 17.27 | 17.45 | 17.18 | 17.30 | 51,738 | -0.05(-0.31%) |
Jan 04, 2006 | 17.34 | 17.49 | 17.20 | 17.36 | 59,113 | -0.12(-0.68%) |
Jan 03, 2006 | 17.02 | 17.48 | 16.68 | 17.48 | 74,355 | +0.46(+2.73%) |
Dec 30, 2005 | 17.36 | 17.36 | 16.99 | 17.01 | 89,172 | -0.38(-2.19%) |
Dec 29, 2005 | 17.15 | 17.43 | 17.15 | 17.39 | 31,036 | +0.13(+0.72%) |
Dec 28, 2005 | 17.11 | 17.33 | 17.01 | 17.27 | 46,487 | +0.13(+0.77%) |
Dec 27, 2005 | 17.58 | 17.64 | 17.14 | 17.14 | 26,180 | -0.27(-1.57%) |
Dec 23, 2005 | 17.80 | 17.86 | 17.41 | 17.41 | 14,179 | -0.29(-1.62%) |
Dec 22, 2005 | 17.66 | 17.70 | 17.47 | 17.70 | 59,044 | +0.19(+1.09%) |
Dec 21, 2005 | 17.37 | 17.85 | 17.37 | 17.51 | 190,171 | +0.13(+0.72%) |
Dec 20, 2005 | 17.42 | 17.53 | 17.20 | 17.38 | 67,455 | +0.02(+0.10%) |
Dec 19, 2005 | 17.82 | 17.82 | 17.24 | 17.36 | 65,539 | -0.26(-1.49%) |
Dec 16, 2005 | 17.58 | 17.63 | 17.42 | 17.63 | 180,798 | +0.05(+0.27%) |
Dec 15, 2005 | 17.63 | 17.63 | 17.45 | 17.58 | 69,478 | +0.00(+0.00%) |
Dec 14, 2005 | 17.59 | 17.67 | 17.41 | 17.58 | 52,136 | +0.05(+0.31%) |
Dec 13, 2005 | 17.45 | 17.62 | 17.37 | 17.52 | 52,672 | -0.04(-0.20%) |
Dec 12, 2005 | 17.40 | 17.56 | 17.32 | 17.56 | 52,130 | +0.08(+0.48%) |
Dec 09, 2005 | 17.58 | 17.58 | 17.34 | 17.48 | 46,022 | -0.04(-0.24%) |
Dec 08, 2005 | 17.24 | 17.57 | 17.23 | 17.52 | 59,391 | +0.24(+1.38%) |
Dec 07, 2005 | 17.38 | 17.45 | 17.23 | 17.28 | 64,070 | -0.08(-0.48%) |
Dec 06, 2005 | 17.32 | 17.58 | 17.31 | 17.36 | 93,537 | +0.08(+0.48%) |
Dec 05, 2005 | 17.07 | 17.41 | 16.99 | 17.28 | 152,677 | +0.14(+0.80%) |
Dec 02, 2005 | 16.98 | 17.14 | 16.98 | 17.14 | 76,503 | -0.02(-0.10%) |
Dec 01, 2005 | 17.19 | 17.20 | 17.04 | 17.16 | 120,012 | -0.03(-0.17%) |
Nov 30, 2005 | 17.38 | 17.43 | 17.02 | 17.19 | 98,825 | -0.08(-0.48%) |
Nov 29, 2005 | 17.14 | 17.42 | 17.12 | 17.27 | 100,116 | +0.04(+0.24%) |
Nov 28, 2005 | 17.40 | 17.47 | 16.98 | 17.23 | 97,286 | -0.11(-0.62%) |
Nov 25, 2005 | 17.46 | 17.51 | 17.21 | 17.34 | 11,099 | -0.01(-0.03%) |
Nov 23, 2005 | 17.28 | 17.53 | 17.27 | 17.35 | 28,535 | +0.04(+0.24%) |
Nov 22, 2005 | 17.36 | 17.42 | 17.07 | 17.30 | 131,387 | +0.05(+0.28%) |
Nov 21, 2005 | 16.93 | 17.27 | 16.68 | 17.26 | 60,553 | +0.33(+1.97%) |
Nov 18, 2005 | 17.28 | 17.28 | 16.70 | 16.92 | 84,735 | -0.21(-1.22%) |
Nov 17, 2005 | 17.04 | 17.22 | 16.88 | 17.13 | 75,597 | +0.15(+0.88%) |
Nov 16, 2005 | 17.10 | 17.10 | 16.71 | 16.98 | 89,392 | -0.11(-0.63%) |
Nov 15, 2005 | 17.32 | 17.32 | 16.98 | 17.09 | 117,452 | -0.19(-1.10%) |
Nov 14, 2005 | 17.70 | 17.73 | 17.08 | 17.28 | 67,774 | -0.39(-2.23%) |
Nov 11, 2005 | 17.55 | 17.77 | 17.50 | 17.67 | 155,005 | +0.10(+0.58%) |
Nov 10, 2005 | 17.28 | 17.58 | 17.14 | 17.57 | 132,998 | +0.17(+0.96%) |
Nov 09, 2005 | 17.47 | 17.47 | 17.17 | 17.41 | 97,694 | +0.05(+0.31%) |
Nov 08, 2005 | 17.52 | 17.55 | 17.27 | 17.35 | 42,406 | -0.26(-1.46%) |
Nov 07, 2005 | 17.39 | 17.75 | 17.27 | 17.61 | 79,718 | +0.09(+0.51%) |
Nov 04, 2005 | 17.49 | 17.67 | 17.21 | 17.52 | 96,694 | -0.02(-0.10%) |
Nov 03, 2005 | 17.43 | 17.77 | 17.38 | 17.54 | 104,582 | +0.13(+0.72%) |
Nov 02, 2005 | 17.21 | 17.57 | 17.09 | 17.41 | 140,683 | +0.20(+1.18%) |
Nov 01, 2005 | 17.12 | 17.26 | 16.96 | 17.21 | 54,472 | -0.02(-0.10%) |
Oct 31, 2005 | 16.54 | 17.23 | 16.54 | 17.23 | 154,163 | +0.63(+3.77%) |
Oct 28, 2005 | 16.11 | 16.62 | 16.11 | 16.60 | 85,623 | +0.60(+3.76%) |
Oct 27, 2005 | 16.12 | 16.36 | 15.93 | 16.00 | 91,261 | -0.18(-1.11%) |
Oct 26, 2005 | 15.90 | 16.37 | 15.89 | 16.18 | 84,844 | +0.35(+2.22%) |
Oct 25, 2005 | 15.84 | 15.87 | 15.64 | 15.83 | 43,292 | -0.07(-0.41%) |
Oct 24, 2005 | 15.18 | 15.90 | 15.18 | 15.89 | 308,003 | +0.62(+4.06%) |
Oct 21, 2005 | 14.81 | 15.28 | 14.81 | 15.27 | 54,612 | +0.41(+2.77%) |
Oct 20, 2005 | 14.98 | 15.19 | 14.72 | 14.86 | 63,569 | -0.17(-1.11%) |
Oct 19, 2005 | 14.80 | 15.08 | 14.60 | 15.03 | 135,765 | +0.16(+1.08%) |
Oct 18, 2005 | 15.23 | 15.29 | 14.78 | 14.87 | 84,045 | -0.29(-1.89%) |
Oct 17, 2005 | 15.11 | 15.33 | 14.91 | 15.15 | 57,544 | +0.01(+0.08%) |
Oct 14, 2005 | 15.53 | 15.53 | 15.00 | 15.14 | 106,310 | -0.20(-1.28%) |
Oct 13, 2005 | 15.37 | 15.48 | 14.90 | 15.34 | 49,913 | -0.07(-0.46%) |
Oct 12, 2005 | 15.09 | 15.50 | 14.91 | 15.41 | 114,126 | +0.27(+1.81%) |
Oct 11, 2005 | 15.04 | 15.35 | 14.95 | 15.13 | 196,347 | +0.24(+1.60%) |
Oct 10, 2005 | 15.24 | 15.24 | 14.90 | 14.90 | 26,534 | -0.44(-2.84%) |
Oct 07, 2005 | 15.38 | 15.43 | 15.27 | 15.33 | 10,984 | +0.12(+0.78%) |
Oct 06, 2005 | 15.76 | 15.79 | 15.07 | 15.21 | 41,328 | -0.55(-3.52%) |
Oct 05, 2005 | 15.64 | 15.85 | 15.42 | 15.77 | 164,514 | +0.13(+0.84%) |
Oct 04, 2005 | 15.65 | 16.08 | 15.64 | 15.64 | 153,384 | -0.15(-0.98%) |